TR4DER - Host Hotels & Res [HST] Historical Prices

Host Hotels & Res - [Ticker: HST]
Last Trade	19.35	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.35 (+1.02%)	Open	19.17
High	19.36	Low	18.92
Volume	4,006,211	Average Volume (3m)	0
Yield		Bid / Ask	19.71 x 4,200 - 19.72 x 7,000
Former Close	19.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
HST quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,978,000	11.89	12.34	11.89	12.32	00:00:00
2004-04-23	1,418,100	12.35	12.37	12.08	12.21	00:00:00
2004-04-26	1,185,400	12.38	12.45	12.17	12.20	00:00:00
2004-04-27	1,355,100	12.24	12.26	12.14	12.20	00:00:00
2004-04-28	2,038,300	12.21	12.30	12.03	12.20	00:00:00
2004-04-29	1,079,100	12.20	12.30	11.81	12.00	00:00:00
2004-04-30	1,626,400	12.00	12.05	11.72	11.90	00:00:00
2004-05-03	1,461,100	11.90	12.19	11.87	12.18	00:00:00
2004-05-04	1,446,900	12.18	12.40	12.07	12.12	00:00:00
2004-05-05	1,606,600	12.12	12.16	11.94	11.95	00:00:00
2004-05-06	1,036,400	11.90	11.97	11.75	11.90	00:00:00
2004-05-07	2,408,700	11.80	11.85	11.55	11.56	00:00:00
2004-05-10	1,481,600	11.55	11.60	11.17	11.39	00:00:00
2004-05-11	1,058,200	11.40	11.62	11.35	11.43	00:00:00
2004-05-12	1,655,200	11.36	11.38	11.16	11.37	00:00:00
2004-05-13	1,692,900	11.39	11.54	11.30	11.48	00:00:00
2004-05-14	1,748,200	11.44	11.74	11.36	11.69	00:00:00
2004-05-17	1,003,400	11.64	11.87	11.47	11.74	00:00:00
2004-05-18	960,500	11.72	11.85	11.66	11.80	00:00:00
2004-05-19	1,454,300	11.80	11.96	11.59	11.70	00:00:00
2004-05-20	1,269,600	11.66	11.89	11.65	11.85	00:00:00
2004-05-21	707,200	11.90	12.03	11.82	11.87	00:00:00
2004-05-24	890,300	11.85	11.91	11.74	11.83	00:00:00
2004-05-25	1,393,800	11.78	12.00	11.78	12.00	00:00:00
2004-05-26	1,194,800	11.97	12.12	11.90	11.96	00:00:00
2004-05-27	1,277,600	12.05	12.13	11.96	12.07	00:00:00
2004-05-28	1,026,900	12.05	12.28	12.04	12.26	00:00:00
2004-06-01	1,507,300	12.25	12.26	12.14	12.20	00:00:00
2004-06-02	1,929,400	12.19	12.39	12.19	12.37	00:00:00
2004-06-03	948,400	12.37	12.39	12.26	12.33	00:00:00
2004-06-04	1,831,500	12.38	12.61	12.28	12.59	00:00:00
2004-06-07	944,500	12.65	12.77	12.61	12.69	00:00:00
2004-06-08	1,159,200	12.62	12.63	12.47	12.59	00:00:00
2004-06-09	2,649,400	12.50	12.66	12.43	12.48	00:00:00
2004-06-10	2,998,500	12.12	12.30	12.12	12.30	00:00:00
2004-06-14	1,944,900	12.29	12.30	12.17	12.24	00:00:00
2004-06-15	1,811,000	12.30	12.37	12.24	12.30	00:00:00
2004-06-16	2,471,900	12.15	12.47	12.15	12.27	00:00:00
2004-06-17	2,134,800	12.28	12.32	12.18	12.31	00:00:00
2004-06-18	1,732,300	12.31	12.45	12.24	12.26	00:00:00
2004-06-21	1,627,200	12.29	12.32	12.24	12.28	00:00:00
2004-06-22	2,099,400	12.32	12.46	12.31	12.44	00:00:00
2004-06-23	1,563,400	12.40	12.65	12.39	12.60	00:00:00
2004-06-24	1,495,000	12.55	12.59	12.43	12.45	00:00:00
2004-06-25	3,005,300	12.44	12.56	12.43	12.54	00:00:00
2004-06-28	1,328,700	12.54	12.60	12.49	12.50	00:00:00
2004-06-29	1,558,200	12.45	12.46	12.26	12.26	00:00:00
2004-06-30	1,800,200	12.30	12.37	12.26	12.36	00:00:00
2004-07-01	1,069,900	12.20	12.57	12.20	12.54	00:00:00
2004-07-02	1,119,100	12.47	12.72	12.47	12.72	00:00:00
2004-07-06	772,300	12.71	12.72	12.48	12.54	00:00:00
2004-07-07	3,298,300	12.60	12.75	12.49	12.75	00:00:00
2004-07-08	1,745,900	12.75	12.75	12.51	12.55	00:00:00
2004-07-09	2,135,300	12.65	12.67	12.42	12.52	00:00:00
2004-07-12	735,700	12.57	12.70	12.45	12.70	00:00:00
2004-07-13	737,000	12.72	12.73	12.53	12.53	00:00:00
2004-07-14	1,476,500	12.54	12.61	12.48	12.60	00:00:00
2004-07-15	872,400	12.69	12.81	12.62	12.81	00:00:00
2004-07-16	877,300	12.85	12.94	12.82	12.83	00:00:00
2004-07-19	839,400	12.88	12.98	12.83	12.95	00:00:00
2004-07-20	2,284,800	13.00	13.07	12.67	12.78	00:00:00
2004-07-21	4,764,200	13.00	13.44	12.85	13.42	00:00:00
2004-07-22	2,811,600	13.40	13.46	13.19	13.19	00:00:00
2004-07-23	1,251,300	13.20	13.33	13.14	13.18	00:00:00
2004-07-26	1,048,300	13.05	13.15	12.92	12.97	00:00:00
2004-07-27	2,049,100	13.15	13.19	12.90	13.00	00:00:00
2004-07-28	1,129,500	12.95	13.11	12.87	13.00	00:00:00
2004-07-29	1,470,400	13.08	13.10	12.94	13.00	00:00:00
2004-07-30	959,400	12.95	13.15	12.91	12.95	00:00:00
2004-08-02	1,461,700	12.95	13.00	12.73	12.95	00:00:00
2004-08-03	1,386,600	12.99	12.99	12.81	12.86	00:00:00
2004-08-04	2,212,700	12.78	12.87	12.53	12.87	00:00:00
2004-08-05	1,299,200	12.83	12.94	12.58	12.65	00:00:00
2004-08-06	2,271,800	12.60	12.65	12.36	12.41	00:00:00
2004-08-09	1,020,900	12.41	12.59	12.35	12.38	00:00:00
2004-08-10	1,829,100	12.46	12.55	12.44	12.49	00:00:00
2004-08-11	1,321,000	12.46	12.54	12.27	12.53	00:00:00
2004-08-12	1,020,300	12.50	12.53	12.30	12.31	00:00:00
2004-08-13	626,800	12.37	12.40	12.20	12.23	00:00:00
2004-08-16	566,800	12.21	12.43	12.21	12.42	00:00:00
2004-08-17	956,500	12.42	12.76	12.41	12.76	00:00:00
2004-08-18	880,000	12.80	13.00	12.64	12.99	00:00:00
2004-08-19	1,246,500	12.99	12.99	12.72	12.72	00:00:00
2004-08-20	3,316,300	12.80	13.06	12.73	13.00	00:00:00
2004-08-23	1,052,100	12.91	13.18	12.85	13.15	00:00:00
2004-08-24	1,258,700	13.20	13.30	13.15	13.23	00:00:00
2004-08-25	1,163,300	13.18	13.31	12.97	13.00	00:00:00
2004-08-26	724,000	13.08	13.34	13.02	13.34	00:00:00
2004-08-27	788,200	13.28	13.31	13.10	13.14	00:00:00
2004-08-30	772,000	13.06	13.27	13.04	13.19	00:00:00
2004-08-31	1,575,700	13.23	13.35	13.15	13.35	00:00:00
2004-09-01	1,432,200	13.28	13.51	13.24	13.47	00:00:00
2004-09-02	2,081,100	13.49	13.95	13.47	13.88	00:00:00
2004-09-03	604,700	13.82	13.90	13.77	13.81	00:00:00
2004-09-07	1,051,600	13.78	13.91	13.75	13.90	00:00:00
2004-09-08	2,397,200	13.82	14.04	13.81	14.01	00:00:00
2004-09-09	2,838,400	13.93	14.01	13.69	13.80	00:00:00
2004-09-10	1,289,300	13.85	13.85	13.67	13.75	00:00:00
2004-09-13	1,037,900	13.70	13.76	13.62	13.70	00:00:00
2004-09-14	802,700	13.65	13.80	13.65	13.67	00:00:00
2004-09-15	1,383,500	13.65	13.67	13.46	13.50	00:00:00
2004-09-16	902,100	13.50	13.64	13.50	13.60	00:00:00
2004-09-17	1,467,900	13.53	13.71	13.45	13.65	00:00:00
2004-09-20	1,014,100	13.63	13.69	13.56	13.59	00:00:00
2004-09-21	1,630,400	13.84	14.14	13.77	13.97	00:00:00
2004-09-22	1,473,900	13.97	14.01	13.80	13.90	00:00:00
2004-09-23	886,200	13.80	14.08	13.80	13.90	00:00:00
2004-09-24	1,334,200	13.84	14.06	13.81	13.81	00:00:00
2004-09-27	1,051,800	13.75	13.92	13.73	13.80	00:00:00
2004-09-28	1,358,400	13.80	13.80	13.54	13.65	00:00:00
2004-09-29	821,600	13.71	13.92	13.71	13.90	00:00:00
2004-09-30	1,316,000	13.80	14.07	13.77	14.03	00:00:00
2004-10-01	1,677,600	14.05	14.32	14.02	14.24	00:00:00
2004-10-04	1,419,000	14.25	14.41	14.17	14.19	00:00:00
2004-10-05	875,100	13.96	14.29	13.96	14.18	00:00:00
2004-10-06	665,000	14.26	14.31	14.18	14.28	00:00:00
2004-10-07	1,029,100	14.18	14.25	13.98	14.01	00:00:00
2004-10-08	831,500	13.95	14.35	13.95	14.35	00:00:00
2004-10-11	1,359,200	14.38	14.43	14.31	14.42	00:00:00
2004-10-12	1,703,900	14.42	14.49	14.23	14.48	00:00:00
2004-10-13	2,235,100	14.38	14.75	14.34	14.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>